CBOE S

SPRF09
🏛️ Vereinigte Staaten →
4,143.21
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-31 2,762.74 2,762.74 2,761.62 2,761.62 0.0M
2022-12-30 2,735.87 2,762.74 2,735.87 2,762.74 0.0M
2022-12-29 2,754.74 2,754.74 2,735.87 2,735.87 0.0M
2022-12-28 2,759.33 2,759.33 2,754.74 2,754.74 0.0M
2022-12-24 2,747.51 2,759.33 2,747.51 2,759.33 0.0M
2022-12-23 2,774.57 2,774.57 2,747.51 2,747.51 0.0M
2022-12-22 2,739.76 2,774.57 2,739.76 2,774.57 0.0M
2022-12-21 2,742.70 2,742.70 2,739.76 2,739.76 0.0M
2022-12-20 2,756.94 2,756.94 2,742.70 2,742.70 0.0M
2022-12-17 2,774.03 2,774.03 2,756.94 2,756.94 0.0M
2022-12-16 2,820.12 2,820.12 2,774.03 2,774.03 0.0M
2022-12-15 2,839.68 2,839.68 2,820.12 2,820.12 0.0M
2022-12-14 2,808.94 2,839.68 2,808.94 2,839.68 0.0M
2022-12-13 2,789.57 2,808.94 2,789.57 2,808.94 0.0M
2022-12-10 2,799.39 2,799.39 2,789.57 2,789.57 0.0M
2022-12-09 2,786.42 2,799.39 2,786.42 2,799.39 0.0M
2022-12-08 2,790.53 2,790.53 2,786.42 2,786.42 0.0M
2022-12-07 2,813.00 2,813.00 2,790.53 2,790.53 0.0M
2022-12-06 2,839.02 2,839.02 2,813.00 2,813.00 0.0M
2022-12-03 2,836.66 2,839.02 2,836.66 2,839.02 0.0M
2022-12-02 2,840.64 2,840.64 2,836.66 2,836.66 0.0M
2022-12-01 2,791.11 2,840.64 2,791.11 2,840.64 0.0M
2022-11-30 2,790.98 2,791.11 2,790.98 2,791.11 0.0M
2022-11-29 2,812.53 2,812.53 2,790.98 2,790.98 0.0M
2022-11-26 2,813.00 2,813.00 2,812.53 2,812.53 0.0M
2022-11-25 2,805.42 2,813.00 2,805.42 2,813.00 0.0M
2022-11-24 2,805.42 2,813.00 2,805.42 2,813.00 0.0M
2022-11-23 2,786.37 2,805.42 2,786.37 2,805.42 0.0M
2022-11-22 2,787.30 2,787.30 2,786.37 2,786.37 0.0M
2022-11-19 2,779.90 2,787.30 2,779.90 2,787.30 0.0M
2022-11-18 2,788.07 2,788.07 2,779.90 2,779.90 0.0M
2022-11-17 2,776.55 2,791.93 2,776.55 2,788.07 0.0M
2022-11-16 2,776.55 2,791.93 2,776.55 2,791.93 0.0M
2022-11-15 2,790.22 2,790.22 2,776.55 2,776.55 0.0M
2022-11-12 2,778.66 2,790.22 2,778.66 2,790.22 0.0M
2022-11-11 2,696.72 2,778.66 2,696.72 2,778.66 0.0M
2022-11-10 2,723.88 2,723.88 2,696.72 2,696.72 0.0M
2022-11-09 2,718.94 2,723.88 2,718.94 2,723.88 0.0M
2022-11-08 2,702.95 2,718.94 2,702.95 2,718.94 0.0M
2022-11-05 2,683.61 2,702.95 2,683.61 2,702.95 0.0M
2022-11-04 2,696.19 2,696.19 2,683.61 2,683.61 0.0M
2022-11-03 2,732.75 2,732.75 2,696.19 2,696.19 0.0M
2022-11-02 2,740.24 2,740.24 2,732.75 2,732.75 0.0M
2022-11-01 2,752.64 2,752.64 2,752.64 2,740.24 0.0M
2022-10-29 2,699.47 2,752.64 2,699.47 2,752.64 0.0M
2022-10-28 2,720.77 2,720.77 2,699.47 2,699.47 0.0M
2022-10-27 2,720.93 2,720.93 2,720.77 2,720.77 0.0M
2022-10-26 2,701.66 2,720.93 2,701.66 2,720.93 0.0M
2022-10-25 2,686.84 2,701.66 2,686.84 2,701.66 0.0M
2022-10-22 2,650.55 2,686.84 2,650.55 2,686.84 0.0M
2022-10-21 2,661.09 2,661.09 2,650.55 2,650.55 0.0M
2022-10-20 2,677.33 2,677.33 2,661.09 2,661.09 0.0M
2022-10-19 2,655.92 2,677.33 2,655.92 2,677.33 0.0M
2022-10-18 2,617.34 2,655.92 2,617.34 2,655.92 0.0M
2022-10-15 2,648.95 2,648.95 2,617.34 2,617.34 0.0M
2022-10-14 2,613.25 2,648.95 2,613.25 2,648.95 0.0M
2022-10-13 2,617.96 2,617.96 2,613.25 2,613.25 0.0M
2022-10-12 2,628.33 2,628.33 2,617.96 2,617.96 0.0M
2022-10-11 2,637.52 2,637.52 2,628.33 2,628.33 0.0M
2022-10-08 2,681.72 2,681.72 2,637.52 2,637.52 0.0M
2022-10-07 2,701.22 2,701.22 2,681.72 2,681.72 0.0M
2022-10-06 2,701.37 2,701.37 2,701.22 2,701.22 0.0M
2022-10-05 2,658.53 2,701.37 2,658.53 2,701.37 0.0M
2022-10-04 2,622.12 2,658.53 2,622.12 2,658.53 0.0M
2022-10-01 2,638.40 2,638.40 2,622.12 2,622.12 0.0M
2022-09-30 2,671.12 2,671.12 2,638.40 2,638.40 0.0M
2022-09-29 2,640.67 2,671.12 2,640.67 2,671.12 0.0M
2022-09-28 2,642.22 2,642.22 2,640.67 2,640.67 0.0M
2022-09-27 2,658.33 2,658.33 2,642.22 2,642.22 0.0M
2022-09-24 2,687.29 2,687.29 2,658.33 2,658.33 0.0M
2022-09-23 2,697.29 2,697.29 2,687.29 2,687.29 0.0M
2022-09-22 2,727.83 2,727.83 2,697.29 2,697.29 0.0M
2022-09-21 2,743.31 2,743.31 2,727.83 2,727.83 0.0M
2022-09-20 2,733.62 2,743.31 2,733.62 2,743.31 0.0M
2022-09-17 2,743.10 2,743.10 2,733.62 2,733.62 0.0M
2022-09-16 2,757.60 2,757.60 2,743.10 2,743.10 0.0M
2022-09-15 2,753.73 2,757.60 2,753.73 2,757.60 0.0M
2022-09-14 2,819.50 2,819.50 2,753.73 2,753.73 0.0M
2022-09-13 2,804.13 2,819.50 2,804.13 2,819.50 0.0M
2022-09-10 2,785.18 2,804.13 2,785.18 2,804.13 0.0M
2022-09-09 2,774.69 2,785.18 2,774.69 2,785.18 0.0M
2022-09-08 2,746.67 2,774.69 2,746.67 2,774.69 0.0M
2022-09-07 2,756.64 2,756.64 2,746.67 2,746.67 0.0M
2022-09-03 2,764.83 2,764.83 2,756.64 2,756.64 0.0M
2022-09-02 2,763.79 2,764.83 2,763.79 2,764.83 0.0M
2022-09-01 2,770.39 2,770.39 2,763.79 2,763.79 0.0M
2022-08-31 2,764.24 2,770.39 2,764.24 2,770.39 0.0M
2022-08-30 2,761.99 2,764.24 2,761.99 2,764.24 0.0M
2022-08-27 2,762.42 2,762.42 2,761.99 2,761.99 0.0M
2022-08-26 2,768.37 2,768.37 2,762.42 2,762.42 0.0M
2022-08-25 2,760.78 2,768.37 2,760.78 2,768.37 0.0M
2022-08-24 2,768.28 2,768.28 2,760.78 2,760.78 0.0M
2022-08-23 2,761.02 2,768.28 2,761.02 2,768.28 0.0M
2022-08-20 2,761.34 2,761.34 2,761.02 2,761.02 0.0M
2022-08-19 2,762.34 2,762.34 2,761.34 2,761.34 0.0M
2022-08-18 2,760.35 2,762.34 2,760.35 2,762.34 0.0M
2022-08-17 2,760.09 2,760.35 2,760.09 2,760.35 0.0M
2022-08-16 2,760.30 2,760.30 2,760.09 2,760.09 0.0M
2022-08-13 2,757.61 2,760.30 2,757.61 2,760.30 0.0M
2022-08-12 2,748.68 2,757.61 2,748.68 2,757.61 0.0M
2022-08-11 2,748.68 2,755.69 2,748.68 2,755.69 0.0M
2022-08-10 2,748.68 2,750.58 2,748.68 2,750.58 0.0M
2022-08-09 2,748.68 2,750.93 2,748.68 2,750.93 0.0M
2022-08-06 2,748.68 2,749.32 2,748.68 2,749.32 0.0M
2022-08-05 2,748.68 2,749.39 2,748.68 2,749.39 0.0M
2022-08-04 2,741.16 2,748.68 2,741.16 2,748.68 0.0M
2022-08-03 2,744.03 2,744.03 2,741.16 2,741.16 0.0M
2022-08-02 2,745.68 2,745.68 2,744.03 2,744.03 0.0M
2022-07-30 2,740.00 2,745.68 2,740.00 2,745.68 0.0M
2022-07-29 2,729.54 2,740.00 2,729.54 2,740.00 0.0M
2022-07-28 2,712.52 2,729.54 2,712.52 2,729.54 0.0M
2022-07-27 2,720.82 2,720.82 2,712.52 2,712.52 0.0M
2022-07-26 2,716.86 2,720.82 2,716.86 2,720.82 0.0M
2022-07-23 2,720.25 2,720.25 2,716.86 2,716.86 0.0M
2022-07-22 2,712.09 2,720.25 2,712.09 2,720.25 0.0M
2022-07-21 2,706.59 2,712.09 2,706.59 2,712.09 0.0M
2022-07-20 2,680.49 2,706.59 2,680.49 2,706.59 0.0M
2022-07-19 2,687.96 2,687.96 2,680.49 2,680.49 0.0M
2022-07-16 2,663.26 2,687.96 2,663.26 2,687.96 0.0M
2022-07-15 2,666.95 2,666.95 2,663.26 2,663.26 0.0M
2022-07-14 2,667.16 2,667.16 2,666.95 2,666.95 0.0M
2022-07-13 2,678.05 2,678.05 2,667.16 2,667.16 0.0M
2022-07-12 2,688.61 2,688.61 2,678.05 2,678.05 0.0M
2022-07-09 2,683.45 2,688.61 2,683.45 2,688.61 0.0M
2022-07-08 2,669.90 2,683.45 2,669.90 2,683.45 0.0M
2022-07-07 2,662.34 2,669.90 2,662.34 2,669.90 0.0M
2022-07-06 2,659.55 2,662.34 2,659.55 2,662.34 0.0M
2022-07-02 2,642.51 2,659.55 2,642.51 2,659.55 0.0M
2022-07-01 2,655.70 2,655.70 2,642.51 2,642.51 0.0M
2022-06-30 2,654.61 2,655.70 2,654.61 2,655.70 0.0M
2022-06-29 2,678.05 2,678.05 2,654.61 2,654.61 0.0M
2022-06-28 2,673.88 2,678.05 2,673.88 2,678.05 0.0M
2022-06-25 2,638.40 2,673.88 2,638.40 2,673.88 0.0M
2022-06-24 2,630.76 2,638.40 2,630.76 2,638.40 0.0M
2022-06-23 2,628.65 2,630.76 2,628.65 2,630.76 0.0M
2022-06-22 2,595.97 2,628.65 2,595.97 2,628.65 0.0M
2022-06-18 2,589.16 2,595.97 2,589.16 2,595.97 0.0M
2022-06-17 2,628.67 2,628.67 2,589.16 2,589.16 0.0M
2022-06-16 2,604.16 2,628.67 2,604.16 2,628.67 0.0M
2022-06-15 2,609.35 2,609.35 2,604.16 2,604.16 0.0M
2022-06-14 2,660.95 2,660.95 2,609.35 2,609.35 0.0M
2022-06-11 2,690.79 2,690.79 2,660.95 2,660.95 0.0M
2022-06-10 2,713.13 2,713.13 2,690.79 2,690.79 0.0M
2022-06-09 2,722.12 2,722.12 2,713.13 2,713.13 0.0M
2022-06-08 2,711.50 2,722.12 2,711.50 2,722.12 0.0M
2022-06-07 2,709.93 2,711.50 2,709.93 2,711.50 0.0M
2022-06-04 2,722.17 2,722.17 2,709.93 2,709.93 0.0M
2022-06-03 2,704.27 2,722.17 2,704.27 2,722.17 0.0M
2022-06-02 2,710.03 2,710.03 2,704.27 2,704.27 0.0M
2022-06-01 2,718.84 2,718.84 2,710.03 2,710.03 0.0M
2022-05-28 2,690.12 2,718.84 2,690.12 2,718.84 0.0M
2022-05-27 2,668.77 2,690.12 2,668.77 2,690.12 0.0M
2022-05-26 2,660.40 2,668.77 2,660.40 2,668.77 0.0M
2022-05-25 2,668.25 2,668.25 2,660.40 2,660.40 0.0M
2022-05-24 2,643.74 2,668.25 2,643.74 2,668.25 0.0M
2022-05-21 2,644.15 2,644.15 2,643.74 2,643.74 0.0M
2022-05-20 2,643.01 2,644.15 2,643.01 2,644.15 0.0M
2022-05-19 2,695.77 2,695.77 2,643.01 2,643.01 0.0M
2022-05-18 2,672.50 2,695.77 2,672.50 2,695.77 0.0M
2022-05-17 2,670.76 2,672.50 2,670.76 2,672.50 0.0M
2022-05-14 2,641.33 2,670.76 2,641.33 2,670.76 0.0M
2022-05-13 2,648.68 2,648.68 2,641.33 2,641.33 0.0M
2022-05-12 2,660.55 2,660.55 2,648.68 2,648.68 0.0M
2022-05-11 2,659.03 2,660.55 2,659.03 2,660.55 0.0M
2022-05-10 2,691.03 2,691.03 2,659.03 2,659.03 0.0M
2022-05-07 2,701.72 2,701.72 2,691.03 2,691.03 0.0M
2022-05-06 2,745.51 2,745.51 2,701.72 2,701.72 0.0M
2022-05-05 2,710.32 2,745.51 2,710.32 2,745.51 0.0M
2022-05-04 2,699.61 2,710.32 2,699.61 2,710.32 0.0M
2022-05-03 2,695.01 2,699.61 2,695.01 2,699.61 0.0M
2022-04-30 2,731.92 2,731.92 2,695.01 2,695.01 0.0M
2022-04-29 2,712.35 2,731.92 2,712.35 2,731.92 0.0M
2022-04-28 2,699.58 2,712.35 2,699.58 2,712.35 0.0M
2022-04-27 2,743.95 2,743.95 2,699.58 2,699.58 0.0M
2022-04-26 2,731.00 2,743.95 2,731.00 2,743.95 0.0M
2022-04-23 2,774.06 2,774.06 2,731.00 2,731.00 0.0M
2022-04-22 2,795.76 2,795.76 2,774.06 2,774.06 0.0M
2022-04-21 2,787.71 2,795.76 2,787.71 2,795.76 0.0M
2022-04-20 2,776.90 2,787.71 2,776.90 2,787.71 0.0M
2022-04-19 2,772.00 2,776.90 2,772.00 2,776.90 0.0M
2022-04-16 2,789.09 2,789.09 2,772.00 2,772.00 0.0M
2022-04-15 2,789.09 2,789.09 2,772.00 2,772.00 0.0M
2022-04-14 2,774.23 2,789.09 2,774.23 2,789.09 0.0M
2022-04-13 2,777.46 2,777.46 2,774.23 2,774.23 0.0M
2022-04-12 2,800.12 2,800.12 2,777.46 2,777.46 0.0M
2022-04-09 2,804.37 2,804.37 2,800.12 2,800.12 0.0M
2022-04-08 2,797.39 2,804.37 2,797.39 2,804.37 0.0M
2022-04-07 2,810.87 2,810.87 2,797.39 2,797.39 0.0M
2022-04-06 2,827.85 2,827.85 2,810.87 2,810.87 0.0M
2022-04-05 2,813.87 2,827.85 2,813.87 2,827.85 0.0M
2022-04-02 2,816.05 2,816.05 2,813.87 2,813.87 0.0M
2022-04-01 2,832.24 2,832.24 2,816.05 2,816.05 0.0M
2022-03-31 2,837.39 2,837.39 2,832.24 2,832.24 0.0M
2022-03-30 2,823.20 2,837.39 2,823.20 2,837.39 0.0M
2022-03-29 2,811.93 2,823.20 2,811.93 2,823.20 0.0M
2022-03-26 2,806.35 2,811.93 2,806.35 2,811.93 0.0M
2022-03-25 2,786.97 2,806.35 2,786.97 2,806.35 0.0M
2022-03-24 2,802.61 2,802.61 2,786.97 2,786.97 0.0M
2022-03-23 2,790.25 2,802.61 2,790.25 2,802.61 0.0M
2022-03-22 2,789.50 2,790.25 2,789.50 2,790.25 0.0M
2022-03-19 2,767.72 2,789.50 2,767.72 2,789.50 0.0M
2022-03-18 2,753.02 2,767.72 2,753.02 2,767.72 0.0M
2022-03-17 2,714.62 2,753.02 2,714.62 2,753.02 0.0M
2022-03-16 2,690.70 2,714.62 2,690.70 2,714.62 0.0M
2022-03-15 2,700.00 2,700.00 2,690.70 2,690.70 0.0M
2022-03-12 2,720.02 2,720.02 2,700.00 2,700.00 0.0M
2022-03-11 2,721.30 2,721.30 2,720.02 2,720.02 0.0M
2022-03-10 2,686.23 2,721.30 2,686.23 2,721.30 0.0M
2022-03-09 2,693.73 2,693.73 2,686.23 2,686.23 0.0M
2022-03-08 2,736.29 2,736.29 2,693.73 2,693.73 0.0M
2022-03-05 2,749.27 2,749.27 2,736.29 2,736.29 0.0M
2022-03-04 2,753.88 2,753.88 2,749.27 2,749.27 0.0M
2022-03-03 2,732.93 2,753.88 2,732.93 2,753.88 0.0M
2022-03-02 2,753.10 2,753.10 2,732.93 2,732.93 0.0M
2022-03-01 2,757.93 2,757.93 2,753.10 2,753.10 0.0M
2022-02-26 2,719.59 2,757.93 2,719.59 2,757.93 0.0M
2022-02-25 2,705.24 2,719.59 2,705.24 2,719.59 0.0M
2022-02-24 2,735.81 2,735.81 2,705.24 2,705.24 0.0M
2022-02-23 2,745.11 2,745.11 2,735.81 2,735.81 0.0M
2022-02-19 2,753.99 2,753.99 2,745.11 2,745.11 0.0M
2022-02-18 2,782.52 2,782.52 2,753.99 2,753.99 0.0M
2022-02-17 2,777.39 2,782.52 2,777.39 2,782.52 0.0M
2022-02-16 2,756.29 2,777.39 2,756.29 2,777.39 0.0M
2022-02-15 2,761.28 2,761.28 2,756.29 2,756.29 0.0M
2022-02-12 2,788.97 2,788.97 2,761.28 2,761.28 0.0M
2022-02-11 2,812.63 2,812.63 2,788.97 2,788.97 0.0M
2022-02-10 2,799.26 2,812.63 2,799.26 2,812.63 0.0M
2022-02-09 2,786.67 2,799.26 2,786.67 2,799.26 0.0M
2022-02-08 2,784.75 2,786.67 2,784.75 2,786.67 0.0M
2022-02-05 2,789.02 2,789.02 2,784.75 2,784.75 0.0M
2022-02-04 2,802.52 2,802.52 2,789.02 2,789.02 0.0M
2022-02-03 2,800.72 2,802.52 2,800.72 2,802.52 0.0M
2022-02-02 2,785.38 2,800.72 2,785.38 2,800.72 0.0M
2022-02-01 2,762.45 2,785.38 2,762.45 2,785.38 0.0M
2022-01-29 2,733.54 2,762.45 2,733.54 2,762.45 0.0M
2022-01-28 2,734.63 2,734.63 2,733.54 2,733.54 0.0M
2022-01-27 2,733.95 2,734.63 2,733.95 2,734.63 0.0M
2022-01-26 2,755.09 2,755.09 2,733.95 2,733.95 0.0M
2022-01-25 2,753.85 2,755.09 2,753.85 2,755.09 0.0M
2022-01-22 2,779.01 2,779.01 2,753.85 2,753.85 0.0M
2022-01-21 2,795.29 2,795.29 2,779.01 2,779.01 0.0M
2022-01-20 2,802.79 2,802.79 2,795.29 2,795.29 0.0M
2022-01-19 2,825.64 2,825.64 2,802.79 2,802.79 0.0M
2022-01-15 2,822.20 2,825.64 2,822.20 2,825.64 0.0M
2022-01-14 2,838.81 2,838.81 2,822.20 2,822.20 0.0M
2022-01-13 2,834.40 2,838.81 2,834.40 2,838.81 0.0M
2022-01-12 2,824.13 2,834.40 2,824.13 2,834.40 0.0M
2022-01-11 2,824.68 2,824.68 2,824.13 2,824.13 0.0M
2022-01-08 2,824.78 2,824.78 2,824.68 2,824.68 0.0M
2022-01-07 2,826.32 2,826.32 2,824.78 2,824.78 0.0M
2022-01-06 2,848.96 2,848.96 2,826.32 2,826.32 0.0M
2022-01-05 2,846.67 2,848.96 2,846.67 2,848.96 0.0M
2022-01-01 2,840.64 2,841.23 2,840.64 2,841.23 0.0M